FTSE All-World Ex-US ETF Vanguard (NY: VEU )

58.73 +0.05 (+0.08%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 36.95 36.95 36.38 36.45 642,024 -0.32(-0.86%)
Dec 28, 2007 36.35 36.81 36.35 36.76 461,930 +0.35(+0.96%)
Dec 27, 2007 36.90 36.90 36.24 36.42 481,807 -0.30(-0.83%)
Dec 26, 2007 36.64 36.93 36.45 36.72 459,889 +0.08(+0.22%)
Dec 24, 2007 37.01 37.01 36.45 36.64 325,400 +0.07(+0.20%)
Dec 21, 2007 36.86 36.86 36.33 36.56 443,374 +0.60(+1.68%)
Dec 20, 2007 36.38 36.38 35.71 35.96 396,872 +0.14(+0.40%)
Dec 19, 2007 35.64 36.01 35.55 35.82 401,301 -0.10(-0.28%)
Dec 18, 2007 35.76 36.56 35.35 35.92 465,466 +0.17(+0.47%)
Dec 17, 2007 36.65 36.65 35.45 35.75 1,049,982 -0.75(-2.06%)
Dec 14, 2007 37.38 37.38 36.33 36.50 513,884 -0.89(-2.38%)
Dec 13, 2007 38.06 38.06 36.91 37.39 657,110 -0.58(-1.52%)
Dec 12, 2007 38.64 38.64 37.62 37.97 497,343 +0.55(+1.48%)
Dec 11, 2007 38.55 38.55 37.16 37.42 522,914 -1.00(-2.61%)
Dec 10, 2007 39.26 38.49 38.17 38.42 477,916 +0.36(+0.95%)
Dec 07, 2007 38.55 38.55 38.02 38.06 300,226 -0.28(-0.73%)
Dec 06, 2007 37.84 38.34 37.68 38.34 344,776 +0.47(+1.23%)
Dec 05, 2007 37.31 37.98 37.31 37.87 312,921 +0.71(+1.91%)
Dec 04, 2007 37.47 37.47 37.08 37.16 279,254 -0.24(-0.63%)
Dec 03, 2007 37.31 37.54 37.31 37.40 197,925 -0.12(-0.33%)
Nov 30, 2007 38.27 38.27 37.33 37.52 544,221 +0.02(+0.05%)
Nov 29, 2007 37.05 37.60 37.05 37.50 447,454 +0.01(+0.02%)
Nov 28, 2007 36.93 37.68 36.60 37.50 400,257 +0.88(+2.41%)
Nov 27, 2007 35.87 36.61 35.87 36.61 264,934 +0.73(+2.03%)
Nov 26, 2007 37.75 37.75 35.83 35.89 510,990 -0.76(-2.07%)
Nov 23, 2007 35.97 36.65 35.97 36.65 214,118 +0.90(+2.50%)
Nov 21, 2007 36.58 36.58 35.51 35.75 398,971 -0.85(-2.31%)
Nov 20, 2007 36.76 36.86 36.18 36.60 420,360 +0.55(+1.54%)
Nov 19, 2007 37.11 37.11 35.82 36.04 458,535 -0.99(-2.67%)
Nov 16, 2007 36.66 37.10 36.54 37.03 363,475 +0.38(+1.04%)
Nov 15, 2007 37.17 37.30 36.60 36.65 597,644 -0.83(-2.21%)
Nov 14, 2007 38.11 38.13 37.41 37.48 721,715 -0.15(-0.40%)
Nov 13, 2007 36.52 37.63 36.52 37.63 292,661 +1.36(+3.74%)
Nov 12, 2007 37.31 37.31 36.27 36.27 351,267 -1.07(-2.86%)
Nov 09, 2007 37.83 37.83 37.10 37.34 816,296 -0.79(-2.07%)
Nov 08, 2007 38.55 38.55 37.37 38.13 433,544 +0.15(+0.39%)
Nov 07, 2007 38.59 38.65 37.75 37.98 741,313 -0.91(-2.35%)
Nov 06, 2007 38.55 38.90 38.31 38.90 305,056 +0.84(+2.21%)
Nov 05, 2007 38.03 38.17 37.31 38.06 548,248 -0.61(-1.58%)
Nov 02, 2007 38.71 38.71 38.24 38.67 330,625 +0.11(+0.29%)
Nov 01, 2007 39.05 39.05 38.32 38.55 591,781 -0.93(-2.35%)
Oct 31, 2007 39.18 39.62 38.98 39.48 365,360 +0.59(+1.52%)
Oct 30, 2007 39.08 39.08 38.87 38.89 316,795 -0.34(-0.86%)
Oct 29, 2007 39.06 39.25 38.95 39.23 266,623 +0.49(+1.27%)
Oct 26, 2007 38.45 38.75 38.37 38.74 399,613 +0.86(+2.28%)
Oct 25, 2007 37.95 38.01 37.57 37.87 174,639 -0.05(-0.13%)
Oct 24, 2007 37.84 37.92 37.10 37.92 193,454 +0.00(+0.00%)
Oct 23, 2007 37.84 37.92 37.53 37.92 222,882 +0.61(+1.63%)
Oct 22, 2007 36.95 37.31 36.69 37.31 473,746 -0.02(-0.07%)
Oct 19, 2007 38.00 38.07 37.19 37.34 575,378 -0.94(-2.45%)
Oct 18, 2007 38.06 38.29 37.94 38.27 174,639 +0.21(+0.54%)
Oct 17, 2007 38.08 38.18 37.70 38.07 196,992 +0.41(+1.10%)
Oct 16, 2007 37.93 37.95 37.53 37.65 263,406 -0.58(-1.51%)
Oct 15, 2007 38.62 38.64 38.05 38.23 326,283 -0.24(-0.63%)
Oct 12, 2007 38.34 38.57 38.31 38.47 179,142 +0.37(+0.98%)
Oct 11, 2007 38.65 38.84 38.10 38.10 338,022 -0.02(-0.05%)
Oct 10, 2007 38.23 38.32 38.02 38.12 399,773 -0.19(-0.50%)
Oct 09, 2007 37.98 38.31 37.87 38.31 349,279 +0.49(+1.30%)
Oct 08, 2007 37.99 37.99 37.63 37.82 273,055 -0.37(-0.96%)
Oct 05, 2007 37.90 38.24 37.90 38.19 336,093 +0.64(+1.71%)
Oct 04, 2007 37.53 37.63 37.31 37.55 358,284 +0.08(+0.22%)
Oct 03, 2007 37.67 37.67 37.36 37.47 304,252 -0.28(-0.74%)
Oct 02, 2007 37.83 37.83 37.52 37.75 288,654 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.